Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		17.40	16.99	16.99	393,247	-0.21(-1.19%)
Jun 28, 2018	17.28	17.65	17.11	17.20	471,084	+0.21(+1.21%)
Jun 27, 2018	17.07	17.36	16.87	16.99	175,508	-0.04(-0.24%)
Jun 26, 2018	17.11	17.28	16.91	17.03	369,406	-0.08(-0.48%)
Jun 25, 2018	17.24	17.30	16.99	17.11	368,114	-0.12(-0.71%)
Jun 22, 2018	16.91	17.32	16.91	17.24	377,141	+0.25(+1.45%)
Jun 21, 2018	16.87	17.03	16.66	16.99	314,923	+0.25(+1.47%)
Jun 20, 2018	16.99	17.15	16.72	16.74	218,532	-0.21(-1.21%)
Jun 19, 2018	16.74	17.03	16.62	16.95	467,892	+0.12(+0.73%)
Jun 18, 2018	16.87	16.95	16.74	16.83	233,738	-0.16(-0.97%)
Jun 15, 2018		17.26	16.91	16.99	414,673	-0.12(-0.72%)
Jun 14, 2018	17.07	17.20	16.95	17.11	422,190	-0.04(-0.24%)
Jun 13, 2018	17.40	17.69	17.11	17.15	346,529	-0.29(-1.65%)
Jun 12, 2018	17.81	18.14	17.34	17.44	1,221,011	-0.33(-1.85%)
Jun 11, 2018	17.73	18.06	17.61	17.77	473,685	-0.04(-0.23%)
Jun 08, 2018	17.93	18.06	17.69	17.81	197,021	-0.16(-0.91%)
Jun 07, 2018	17.65	18.14	17.65	17.98	263,321	+0.25(+1.39%)
Jun 06, 2018			17.73	17.73	230,934	-0.21(-1.14%)
Jun 05, 2018	18.14	18.14	17.61	17.93	233,927	-0.12(-0.68%)
Jun 04, 2018	18.02	18.24	17.89	18.06	143,635	+0.04(+0.23%)
Jun 01, 2018	18.14	18.45	17.93	18.02	218,989	-0.16(-0.90%)
May 31, 2018	17.69	18.26	17.61	18.18	448,438	+0.49(+2.78%)
May 30, 2018	17.40	17.93	17.40	17.69	216,400	+0.21(+1.17%)
May 29, 2018	17.56	17.69	17.32	17.48	250,563	-0.08(-0.47%)
May 25, 2018		17.56	17.56	17.56	0	-0.12(-0.70%)
May 24, 2018	17.56	17.83	17.32	17.69	323,400	+0.04(+0.23%)
May 23, 2018	17.73	17.81	17.32	17.65	337,753	-0.08(-0.46%)
May 22, 2018	17.69	18.02	17.69	17.73	306,567	-0.04(-0.23%)
May 21, 2018	17.77	17.89	17.65	17.77	248,251	-0.08(-0.46%)
May 18, 2018	18.22	18.22	17.81	17.85	193,976	-0.29(-1.58%)
May 17, 2018	17.98	18.30	17.93	18.14	253,987	+0.16(+0.91%)
May 16, 2018	18.30	18.30	17.91	17.98	272,704	-0.21(-1.13%)
May 15, 2018	18.55	18.55	18.10	18.18	136,863	-0.33(-1.77%)
May 14, 2018	18.22	18.59	18.14	18.51	556,442	+0.45(+2.50%)
May 11, 2018	18.22	18.22	18.02	18.06	241,027	-0.04(-0.23%)
May 10, 2018	18.06	18.22	18.06	18.10	224,681	-0.08(-0.45%)
May 09, 2018	17.98	18.18	17.98	18.18	200,873	+0.21(+1.14%)
May 08, 2018	18.39	18.39	17.93	17.98	181,784	-0.33(-1.79%)
May 07, 2018	17.85	18.34	17.85	18.30	231,784	+0.45(+2.53%)
May 04, 2018	18.14	18.18	17.69	17.85	297,232	-0.37(-2.03%)
May 03, 2018	18.59	18.67	18.02	18.22	428,625	-0.25(-1.33%)
May 02, 2018	18.47	18.71	18.26	18.47	607,201	+0.08(+0.45%)
May 01, 2018	18.39	18.55	18.10	18.39	476,444	+0.33(+1.82%)
Apr 30, 2018	18.02	18.22	17.85	18.06	207,869	+0.12(+0.69%)
Apr 27, 2018	18.26	18.34	17.77	17.93	285,564	-0.25(-1.35%)
Apr 26, 2018	18.02	18.30	17.95	18.18	252,776	+0.12(+0.68%)
Apr 25, 2018	18.06	18.22	17.89	18.06	367,770	+0.12(+0.69%)
Apr 24, 2018	18.43	18.43	17.77	17.93	367,534	-0.33(-1.80%)
Apr 23, 2018	18.55	18.55	18.22	18.26	294,726	-0.21(-1.11%)
Apr 20, 2018	18.51	18.55	18.30	18.47	265,647	-0.04(-0.22%)
Apr 19, 2018	18.14	18.55	18.02	18.51	447,762	+0.25(+1.35%)
Apr 18, 2018	18.22	18.63	18.18	18.26	732,408	+0.00(+0.00%)
Apr 17, 2018	17.85	18.30	17.81	18.26	539,575	+0.45(+2.53%)
Apr 16, 2018	17.77	18.06	17.57	17.81	380,309	+0.29(+1.64%)
Apr 13, 2018	18.06	18.10	17.44	17.52	265,851	-0.04(-0.23%)
Apr 12, 2018	17.73	17.89	17.36	17.56	322,760	-0.04(-0.23%)
Apr 11, 2018	17.98	18.14	17.56	17.61	247,682	-0.49(-2.72%)
Apr 10, 2018	17.61	18.14	17.48	18.10	349,494	+0.62(+3.52%)
Apr 09, 2018	17.89	18.06	17.36	17.48	527,348	+0.33(+1.91%)
Apr 06, 2018	17.56	17.93	17.15	17.15	458,174	-0.53(-3.02%)
Apr 05, 2018	18.06	18.06	17.44	17.69	372,476	-0.37(-2.05%)
Apr 04, 2018	17.52	18.14	17.52	18.06	491,741	+0.25(+1.38%)
Apr 03, 2018	17.40	17.89	17.40	17.81	345,442	+0.41(+2.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.